Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 7.960 | 7.988 | 7.827 | 7.942 | 832,344 | -0.04(-0.46%) |
Dec 29, 2022 | 7.905 | 8.043 | 7.868 | 7.978 | 870,937 | +0.10(+1.28%) |
Dec 28, 2022 | 7.997 | 8.013 | 7.827 | 7.877 | 808,200 | -0.10(-1.27%) |
Dec 27, 2022 | 7.942 | 8.006 | 7.914 | 7.978 | 857,870 | +0.08(+1.05%) |
Dec 23, 2022 | 7.804 | 8.024 | 7.795 | 7.896 | 880,957 | +0.09(+1.18%) |
Dec 22, 2022 | 7.685 | 7.813 | 7.611 | 7.804 | 1,770,977 | +0.08(+1.07%) |
Dec 21, 2022 | 7.602 | 7.721 | 7.602 | 7.721 | 567,287 | +0.17(+2.19%) |
Dec 20, 2022 | 7.455 | 7.574 | 7.409 | 7.556 | 939,872 | +0.12(+1.60%) |
Dec 19, 2022 | 7.281 | 7.450 | 7.198 | 7.437 | 1,308,389 | +0.15(+2.02%) |
Dec 16, 2022 | 7.189 | 7.336 | 7.106 | 7.290 | 2,128,692 | +0.02(+0.25%) |
Dec 15, 2022 | 7.317 | 7.363 | 7.239 | 7.271 | 733,185 | -0.09(-1.25%) |
Dec 14, 2022 | 7.602 | 7.648 | 7.363 | 7.363 | 774,765 | -0.25(-3.26%) |
Dec 13, 2022 | 7.556 | 7.776 | 7.556 | 7.611 | 1,449,516 | +0.06(+0.85%) |
Dec 12, 2022 | 7.556 | 7.620 | 7.464 | 7.547 | 657,859 | +0.00(+0.00%) |
Dec 09, 2022 | 7.574 | 7.685 | 7.538 | 7.547 | 514,758 | -0.05(-0.60%) |
Dec 08, 2022 | 7.593 | 7.634 | 7.542 | 7.593 | 612,291 | +0.02(+0.24%) |
Dec 07, 2022 | 7.565 | 7.639 | 7.547 | 7.574 | 685,014 | -0.04(-0.48%) |
Dec 06, 2022 | 7.620 | 7.666 | 7.524 | 7.611 | 648,247 | +0.00(+0.00%) |
Dec 05, 2022 | 7.721 | 7.730 | 7.547 | 7.611 | 628,040 | -0.14(-1.78%) |
Dec 02, 2022 | 7.639 | 7.818 | 7.528 | 7.749 | 817,184 | +0.09(+1.20%) |
Dec 01, 2022 | 7.730 | 7.730 | 7.581 | 7.657 | 815,077 | -0.03(-0.36%) |
Nov 30, 2022 | 7.473 | 7.685 | 7.418 | 7.685 | 762,958 | +0.15(+1.95%) |
Nov 29, 2022 | 7.501 | 7.574 | 7.464 | 7.538 | 471,564 | +0.02(+0.24%) |
Nov 28, 2022 | 7.483 | 7.574 | 7.483 | 7.519 | 453,669 | -0.02(-0.24%) |
Nov 25, 2022 | 7.629 | 7.629 | 7.538 | 7.538 | 272,983 | -0.06(-0.73%) |
Nov 23, 2022 | 7.528 | 7.611 | 7.501 | 7.593 | 405,750 | +0.03(+0.36%) |
Nov 22, 2022 | 7.510 | 7.611 | 7.363 | 7.565 | 551,138 | +0.05(+0.61%) |
Nov 21, 2022 | 7.464 | 7.547 | 7.455 | 7.519 | 733,427 | +0.03(+0.37%) |
Nov 18, 2022 | 7.455 | 7.538 | 7.354 | 7.492 | 860,946 | +0.16(+2.13%) |
Nov 17, 2022 | 7.216 | 7.354 | 7.216 | 7.336 | 692,041 | +0.06(+0.76%) |
Nov 16, 2022 | 7.343 | 7.380 | 7.245 | 7.281 | 739,304 | -0.08(-1.08%) |
Nov 15, 2022 | 7.343 | 7.436 | 7.325 | 7.360 | 671,297 | +0.10(+1.34%) |
Nov 14, 2022 | 7.334 | 7.343 | 7.236 | 7.263 | 855,076 | -0.04(-0.61%) |
Nov 11, 2022 | 7.414 | 7.485 | 7.298 | 7.307 | 481,938 | -0.07(-0.96%) |
Nov 10, 2022 | 7.298 | 7.440 | 7.267 | 7.378 | 652,284 | +0.18(+2.46%) |
Nov 09, 2022 | 7.192 | 7.289 | 7.112 | 7.201 | 650,095 | -0.03(-0.37%) |
Nov 08, 2022 | 7.254 | 7.325 | 7.192 | 7.227 | 540,342 | +0.00(+0.00%) |
Nov 07, 2022 | 7.094 | 7.281 | 7.085 | 7.227 | 802,006 | +0.14(+2.00%) |
Nov 04, 2022 | 6.944 | 7.103 | 6.944 | 7.085 | 658,067 | +0.17(+2.44%) |
Nov 03, 2022 | 6.855 | 6.944 | 6.753 | 6.917 | 587,199 | -0.02(-0.32%) |
Nov 02, 2022 | 7.027 | 6.939 | 859,831 | -0.11(-1.62%) | ||
Nov 01, 2022 | 7.229 | 7.229 | 7.053 | 7.053 | 1,134,456 | -0.12(-1.71%) |
Oct 31, 2022 | 7.036 | 7.280 | 7.001 | 7.176 | 1,314,109 | +0.16(+2.25%) |
Oct 28, 2022 | 6.658 | 7.049 | 6.588 | 7.018 | 1,998,844 | +0.56(+8.70%) |
Oct 27, 2022 | 6.667 | 6.689 | 6.310 | 6.457 | 1,355,815 | -0.21(-3.16%) |
Oct 26, 2022 | 7.571 | 7.571 | 6.658 | 6.667 | 1,371,747 | -0.78(-10.48%) |
Oct 25, 2022 | 7.264 | 7.448 | 7.255 | 7.448 | 964,960 | +0.13(+1.80%) |
Oct 24, 2022 | 7.299 | 7.369 | 7.281 | 7.316 | 826,616 | +0.06(+0.85%) |
Oct 21, 2022 | 7.211 | 7.294 | 7.132 | 7.255 | 642,939 | +0.09(+1.22%) |
Oct 20, 2022 | 7.334 | 7.343 | 7.115 | 7.167 | 500,360 | -0.19(-2.62%) |
Oct 19, 2022 | 7.378 | 7.474 | 7.246 | 7.360 | 523,198 | -0.06(-0.83%) |
Oct 18, 2022 | 7.571 | 7.659 | 7.404 | 7.422 | 540,730 | -0.09(-1.17%) |
Oct 17, 2022 | 7.439 | 7.544 | 7.404 | 7.509 | 633,608 | +0.12(+1.66%) |
Oct 14, 2022 | 7.536 | 7.606 | 7.347 | 7.387 | 832,529 | -0.10(-1.29%) |
Oct 13, 2022 | 7.132 | 7.509 | 7.071 | 7.483 | 635,482 | +0.28(+3.90%) |
Oct 12, 2022 | 7.255 | 7.273 | 7.176 | 7.202 | 639,186 | -0.07(-0.96%) |
Oct 11, 2022 | 7.211 | 7.294 | 7.177 | 7.273 | 532,747 | +0.03(+0.36%) |
Oct 10, 2022 | 7.229 | 7.343 | 7.229 | 7.246 | 471,102 | +0.01(+0.12%) |
Oct 07, 2022 | 7.387 | 7.391 | 7.211 | 7.237 | 499,880 | -0.16(-2.14%) |
Oct 06, 2022 | 7.509 | 7.509 | 7.365 | 7.395 | 428,582 | -0.13(-1.75%) |
Oct 05, 2022 | 7.641 | 7.645 | 7.492 | 7.527 | 491,974 | -0.22(-2.83%) |
Oct 04, 2022 | 7.606 | 7.773 | 7.593 | 7.746 | 781,179 | +0.19(+2.56%) |